|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 7.060 USD | +2.17% |
|
+6.97% | +74.32% |
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 08/07/2026 | 09/07/2026 | 10/07/2026 | 13/07/2026 | 14/07/2026 | |
|---|---|---|---|---|---|
| Last | $6.570 | $6.800 | $6.990 | $6.910 | $7.060 |
| Volume | 202,377 | 163,403 | 155,709 | 175,886 | 100,154 |
| Change | -0.45% | +3.50% | +2.79% | -1.14% | +2.17% |
| Opening | $6.500 | $6.386 | $6.800 | $6.990 | $6.960 |
| High | $6.700 | $6.950 | $7.140 | $7.350 | $7.060 |
| Low | $6.250 | $6.386 | $6.790 | $6.820 | $6.810 |
Performance
| 1 day | +2.17% | ||
| 1 week | +6.97% | ||
| Current month | -11.64% | ||
| 1 month | +38.43% | ||
| 3 months | +100.57% | ||
| 6 months | +75.62% | ||
| Current year | +74.32% | ||
| 1 year | +25.40% | ||
| 3 years | -52.96% | ||
| 5 years | -76.45% | ||
| 10 years | -85.81% |
Volumes
marketsDaily volume
100,154
Estimated daily volume
100,154
Avg. Volume 20 sessions
330,623
Daily volume ratio
0.3
Avg. Volume 20 sessions USD
2,334,198.38
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
128,035,429
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
75.59 %
Free-Float capitalization (USD)
118,994,527
Average Daily Capital Traded
1.82%
Indicators
Moving average 5 days
6.866
Moving average 20 days
6.629
Moving average 50 days
5.167
Moving average 100 days
4.435
Price spread / (MMA5)
-2.75%
Price spread / (MMA20)
-6.10%
Price spread / (MMA50)
-26.82%
Price spread / (MMA100)
-37.18%
STIM
RSI 9 days
56.47
RSI 14 days
59.73
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.17% | +6.97% | +25.40% | -52.96% | 128M | |
| -1.35% | -4.70% | -10.91% | -8.82% | 191B | |
| -0.55% | +6.06% | -33.55% | -11.40% | 46.73B | |
| -2.16% | -5.56% | +7.48% | +16.69% | 43.6B | |
| -1.27% | +0.91% | +10.86% | -3.47% | 25.89B | |
| -1.37% | +2.56% | -8.77% | -27.85% | 14.96B | |
| 0.00% | -1.05% | -34.48% | -19.45% | 10.31B | |
| -1.56% | -2.19% | +31.14% | +37.32% | 6.32B | |
| -1.43% | +0.98% | -5.91% | -47.46% | 4.8B | |
| -3.67% | -12.81% | -53.37% | -23.48% | 4.04B | |
| Average | -0.84% | -0.60% | -7.21% | -14.09% | 34.79B | |
| Weighted average by Cap. | -0.48% | -2.44% | -10.28% | -6.58% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c.ACXPf-6aGRcbdntA2PI9-yDP0_28TLfF5xg2twoQDOc.WEOXObbtKCIvHDw4t7pbkUf6l6jbL4awoUp7-0BWT4R5SIw1hq5IWXIEIg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 7.060 | 4,933 | 76,880 |
| 23:59:52 | 7.045 | 200 | 71,947 |
| 23:59:51 | 7.060 | 280 | 71,747 |
| 23:59:51 | 7.060 | 200 | 71,467 |
| 23:59:51 | 7.045 | 200 | 71,267 |
| 23:58:06 | 7.050 | 106 | 71,067 |
| 23:58:06 | 7.050 | 200 | 70,961 |
| 23:58:06 | 7.050 | 165 | 70,761 |
| 23:58:06 | 7.055 | 100 | 70,596 |
| 23:57:43 | 7.040 | 100 | 70,496 |
Course Extremes
| 1 week | 6.39 |  | 7.35 |
| 1 month | 5.04 | | 8.26 |
| Current year | 2.46 | | 8.26 |
| 1 year | 2.46 | | 8.26 |
| 3 years | 2.46 | | 15.76 |
| 5 years | 2.46 | | 29.29 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +74.32% | ||
| 2025 | -26.23% | ||
| 2024 | -55.97% | ||
| 2023 | +123.48% | ||
| 2022 | -66.24% | ||
| 2021 | -14.04% | ||
| 2020 | -41.76% | ||
| 2019 | +23.58% | ||
| 2018 | -52.62% | ||
| 2017 | 0.00% | ||
| 2016 | -8.65% | ||
| 2015 | -19.79% | ||
| 2014 | +4.67% | ||
| 2013 | +108.39% | ||
| 2012 | +27.40% | ||
| 2011 | +29.02% | ||
| 2010 | +19.94% | ||
| 2009 | +6.36% | ||
| 2008 | -47.39% | ||
| 2007 | -10.77% | ||
| 2006 | -29.65% | ||
| 2005 | -4.69% | ||
| 2004 | +75.48% | ||
| 2003 | +139.17% | ||
| 2002 | +4.26% |
- Stock Market
- Stocks
- RRGB Stock
- Quotes Red Robin Gourmet Burgers, Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
